Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.70 +0.25 (+0.44%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.60 49.84 49.40 49.41 9,549 -0.32(-0.64%)
Oct 30, 2018 49.51 49.88 49.49 49.72 43,056 +0.40(+0.81%)
Oct 29, 2018 49.83 50.06 49.32 49.32 20,324 -0.03(-0.07%)
Oct 26, 2018 49.75 49.75 49.30 49.36 39,348 -0.73(-1.47%)
Oct 25, 2018 49.61 50.26 49.61 50.09 7,267 +0.56(+1.12%)
Oct 24, 2018 49.66 49.86 49.53 49.53 47,222 +0.02(+0.03%)
Oct 23, 2018 49.18 49.74 49.05 49.52 11,980 -0.24(-0.48%)
Oct 22, 2018 50.14 50.14 49.76 49.76 6,460 -0.26(-0.51%)
Oct 19, 2018 49.95 50.18 49.95 50.01 16,746 +0.24(+0.49%)
Oct 18, 2018 50.03 50.23 49.77 49.77 8,632 -0.17(-0.35%)
Oct 17, 2018 50.09 50.18 49.76 49.94 14,055 -0.09(-0.19%)
Oct 16, 2018 49.48 50.09 49.37 50.04 17,360 +0.84(+1.71%)
Oct 15, 2018 49.07 49.48 49.07 49.19 15,986 +0.12(+0.24%)
Oct 12, 2018 49.31 49.36 48.83 49.07 6,909 -0.11(-0.23%)
Oct 11, 2018 50.08 50.08 49.18 49.18 12,670 -0.96(-1.91%)
Oct 10, 2018 50.99 50.99 50.14 50.14 29,860 -0.97(-1.90%)
Oct 09, 2018 50.91 51.11 50.91 51.11 3,322 +0.25(+0.49%)
Oct 08, 2018 50.32 50.87 50.32 50.87 2,913 +0.44(+0.86%)
Oct 05, 2018 50.43 50.43 50.41 50.43 1,288 -0.21(-0.42%)
Oct 04, 2018 51.07 51.07 50.58 50.64 6,821 -0.79(-1.54%)
Oct 03, 2018 51.79 51.81 51.37 51.44 5,436 -0.37(-0.71%)
Oct 02, 2018 51.80 51.93 51.78 51.80 7,484 -0.42(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.